Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-06-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $23.25 | $26.69 | 17,300 | — | — |
| 2004-12-30 | $23.48 | $26.95 | 44,400 | — | — |
| 2004-12-29 | $23.56 | $27.04 | 100,600 | — | — |
| 2004-12-28 | $26.25 | $30.13 | 6,200 | — | — |
| 2004-12-27 | $26.47 | $30.38 | 7,700 | — | — |
| 2004-12-23 | $26.55 | $30.47 | 5,300 | — | — |
| 2004-12-22 | $26.49 | $30.41 | 8,800 | — | — |
| 2004-12-21 | $25.62 | $29.41 | 2,100 | — | — |
| 2004-12-20 | $25.09 | $28.80 | 12,400 | — | — |
| 2004-12-17 | $25.26 | $28.99 | 16,200 | — | — |
| 2004-12-16 | $25.99 | $29.83 | 16,600 | — | — |
| 2004-12-15 | $27.27 | $31.12 | 29,200 | — | — |
| 2004-12-14 | $26.54 | $30.28 | 7,300 | — | — |
| 2004-12-13 | $26.09 | $29.77 | 6,900 | — | — |
| 2004-12-10 | $26.22 | $29.92 | 6,400 | — | — |
| 2004-12-09 | $26.21 | $29.91 | 2,900 | — | — |
| 2004-12-08 | $25.96 | $29.62 | 13,900 | — | — |
| 2004-12-07 | $25.77 | $29.41 | 8,400 | — | — |
| 2004-12-06 | $25.88 | $29.53 | 6,200 | — | — |
| 2004-12-03 | $26.51 | $30.25 | 2,600 | — | — |
| 2004-12-02 | $27.05 | $30.87 | 22,400 | — | — |
| 2004-12-01 | $26.99 | $30.80 | 30,000 | — | — |
| 2004-11-30 | $25.50 | $29.10 | 8,600 | — | — |
| 2004-11-29 | $25.26 | $28.82 | 19,400 | — | — |
| 2004-11-26 | $24.88 | $28.39 | 5,000 | — | — |
| 2004-11-24 | $25.72 | $29.35 | 5,400 | — | — |
| 2004-11-23 | $25.38 | $28.96 | 8,900 | — | — |
| 2004-11-22 | $25.28 | $28.85 | 22,600 | — | — |
| 2004-11-19 | $24.78 | $28.28 | 4,700 | — | — |
| 2004-11-18 | $25.10 | $28.64 | 2,600 | — | — |
| 2004-11-17 | $25.39 | $28.97 | 11,000 | — | — |
| 2004-11-16 | $24.85 | $28.36 | 3,900 | — | — |
| 2004-11-15 | $25.50 | $29.10 | 6,400 | — | — |
| 2004-11-12 | $25.42 | $29.01 | 7,800 | — | — |
| 2004-11-11 | $25.37 | $28.95 | 9,100 | — | — |
| 2004-11-10 | $25.42 | $29.01 | 12,800 | — | — |
| 2004-11-09 | $25.70 | $29.33 | 1,100 | — | — |
| 2004-11-08 | $25.96 | $29.62 | 15,900 | — | — |
| 2004-11-05 | $26.12 | $29.81 | 1,200 | — | — |
| 2004-11-04 | $26.00 | $29.67 | 4,500 | — | — |
| 2004-11-03 | $26.30 | $30.01 | 9,600 | — | — |
| 2004-11-02 | $25.99 | $29.66 | 6,800 | — | — |
| 2004-11-01 | $26.21 | $29.91 | 5,400 | — | — |
| 2004-10-29 | $26.36 | $30.08 | 12,000 | — | — |
| 2004-10-28 | $26.49 | $30.23 | 3,600 | — | — |
| 2004-10-27 | $26.64 | $30.40 | 11,700 | — | — |
| 2004-10-26 | $26.00 | $29.67 | 6,200 | — | — |
| 2004-10-25 | $25.80 | $29.44 | 4,100 | — | — |
| 2004-10-22 | $25.03 | $28.56 | 4,600 | — | — |
| 2004-10-21 | $25.56 | $29.17 | 10,000 | — | — |
| 2004-10-20 | $25.34 | $28.91 | 13,000 | — | — |
| 2004-10-19 | $24.75 | $28.24 | 9,800 | — | — |
| 2004-10-18 | $25.48 | $29.07 | 5,500 | — | — |
| 2004-10-15 | $25.50 | $29.10 | 5,800 | — | — |
| 2004-10-14 | $24.45 | $27.90 | 18,700 | — | — |
| 2004-10-13 | $24.75 | $28.24 | 8,700 | — | — |
| 2004-10-12 | $24.75 | $28.24 | 18,100 | — | — |
| 2004-10-11 | $23.67 | $27.01 | 2,900 | — | — |
| 2004-10-08 | $23.48 | $26.79 | 1,500 | — | — |
| 2004-10-07 | $23.35 | $26.64 | 3,600 | — | — |
| 2004-10-06 | $23.92 | $27.29 | 1,600 | — | — |
| 2004-10-05 | $23.46 | $26.77 | 2,600 | — | — |
| 2004-10-04 | $23.72 | $27.07 | 7,400 | — | — |
| 2004-10-01 | $22.79 | $26.01 | 3,400 | — | — |
| 2004-09-30 | $22.41 | $25.57 | 13,200 | — | — |
| 2004-09-29 | $22.02 | $25.13 | 1,900 | — | — |
| 2004-09-28 | $22.10 | $25.22 | 18,700 | — | — |
| 2004-09-27 | $21.42 | $24.44 | 81,600 | — | — |
| 2004-09-24 | $22.26 | $25.40 | 1,600 | — | — |
| 2004-09-23 | $22.25 | $25.39 | 1,700 | — | — |
| 2004-09-22 | $23.20 | $26.29 | 5,100 | — | — |
| 2004-09-21 | $23.52 | $26.65 | 4,700 | — | — |
| 2004-09-20 | $22.76 | $25.79 | 400 | — | — |
| 2004-09-17 | $22.76 | $25.79 | 16,800 | — | — |
| 2004-09-16 | $23.75 | $26.91 | 2,200 | — | — |
| 2004-09-15 | $23.74 | $26.90 | 2,600 | — | — |
| 2004-09-14 | $23.01 | $26.08 | 1,600 | — | — |
| 2004-09-13 | $23.38 | $26.49 | 2,900 | — | — |
| 2004-09-10 | $22.56 | $25.57 | 2,700 | — | — |
| 2004-09-09 | $23.05 | $26.12 | 4,500 | — | — |
| 2004-09-08 | $21.95 | $24.87 | 4,500 | — | — |
| 2004-09-07 | $22.95 | $26.01 | 3,000 | — | — |
| 2004-09-03 | $22.00 | $24.93 | 4,400 | — | — |
| 2004-09-02 | $22.46 | $25.45 | 6,300 | — | — |
| 2004-09-01 | $22.15 | $25.10 | 17,900 | — | — |
| 2004-08-31 | $22.22 | $25.18 | 1,300 | — | — |
| 2004-08-30 | $22.27 | $25.24 | 7,700 | — | — |
| 2004-08-27 | $22.00 | $24.93 | 14,000 | — | — |
| 2004-08-26 | $22.00 | $24.93 | 4,300 | — | — |
| 2004-08-25 | $22.18 | $25.13 | 2,300 | — | — |
| 2004-08-24 | $22.03 | $24.96 | 1,900 | — | — |
| 2004-08-23 | $21.86 | $24.77 | 4,500 | — | — |
| 2004-08-20 | $22.27 | $25.24 | 15,500 | — | — |
| 2004-08-19 | $22.08 | $25.02 | 1,300 | — | — |
| 2004-08-18 | $22.04 | $24.98 | 13,900 | — | — |
| 2004-08-17 | $21.84 | $24.75 | 2,700 | — | — |
| 2004-08-16 | $21.84 | $24.75 | 2,500 | — | — |
| 2004-08-13 | $21.58 | $24.45 | 3,800 | — | — |
| 2004-08-12 | $21.75 | $24.65 | 2,000 | — | — |
| 2004-08-11 | $22.11 | $25.06 | 3,500 | — | — |
| 2004-08-10 | $22.33 | $25.30 | 4,400 | — | — |
| 2004-08-09 | $21.71 | $24.60 | 11,600 | — | — |
| 2004-08-06 | $22.18 | $25.13 | 9,400 | — | — |
| 2004-08-05 | $22.04 | $24.98 | 5,600 | — | — |
| 2004-08-04 | $22.80 | $25.84 | 2,500 | — | — |
| 2004-08-03 | $22.25 | $25.21 | 4,900 | — | — |
| 2004-08-02 | $22.90 | $25.95 | 4,200 | — | — |
| 2004-07-30 | $23.25 | $26.35 | 7,200 | — | — |
| 2004-07-29 | $24.34 | $27.58 | 4,300 | — | — |
| 2004-07-28 | $23.83 | $27.00 | 6,100 | — | — |
| 2004-07-27 | $23.55 | $26.69 | 1,800 | — | — |
| 2004-07-26 | $22.94 | $26.00 | 2,500 | — | — |
| 2004-07-23 | $22.58 | $25.59 | 3,900 | — | — |
| 2004-07-22 | $22.79 | $25.83 | 2,500 | — | — |
| 2004-07-21 | $22.40 | $25.38 | 10,700 | — | — |
| 2004-07-20 | $22.00 | $24.93 | 6,300 | — | — |
| 2004-07-19 | $21.11 | $23.92 | 1,500 | — | — |
| 2004-07-16 | $20.98 | $23.77 | 7,900 | — | — |
| 2004-07-15 | $21.29 | $24.13 | 4,800 | — | — |
| 2004-07-14 | $21.50 | $24.36 | 4,000 | — | — |
| 2004-07-13 | $21.66 | $24.55 | 2,600 | — | — |
| 2004-07-12 | $21.91 | $24.83 | 2,100 | — | — |
| 2004-07-09 | $21.89 | $24.81 | 4,900 | — | — |
| 2004-07-08 | $21.93 | $24.85 | 8,100 | — | — |
| 2004-07-07 | $22.81 | $25.85 | 7,900 | — | — |
| 2004-07-06 | $23.16 | $26.25 | 2,400 | — | — |
| 2004-07-02 | $23.65 | $26.80 | 4,100 | — | — |
| 2004-07-01 | $22.54 | $25.54 | 8,500 | — | — |
| 2004-06-30 | $24.32 | $27.56 | 5,600 | — | — |
| 2004-06-29 | $24.84 | $28.15 | 11,600 | — | — |
| 2004-06-28 | $24.29 | $27.53 | 7,600 | — | — |
| 2004-06-25 | $24.67 | $27.96 | 38,200 | — | — |
| 2004-06-24 | $22.57 | $25.58 | 4,600 | — | — |
| 2004-06-23 | $22.97 | $26.03 | 12,600 | — | — |
| 2004-06-22 | $22.44 | $25.43 | 3,300 | — | — |
| 2004-06-21 | $22.27 | $25.24 | 4,000 | — | — |
| 2004-06-18 | $21.75 | $24.65 | 31,000 | — | — |
| 2004-06-17 | $21.81 | $24.72 | 3,500 | — | — |
| 2004-06-16 | $21.75 | $24.47 | 9,800 | — | — |
| 2004-06-15 | $21.81 | $24.53 | 28,800 | — | — |
| 2004-06-14 | $21.41 | $24.08 | 25,800 | — | — |
| 2004-06-10 | $23.78 | $26.75 | 15,500 | — | — |
| 2004-06-09 | $23.36 | $26.28 | 6,200 | — | — |
| 2004-06-08 | $24.24 | $27.27 | 3,700 | — | — |
| 2004-06-07 | $24.16 | $27.18 | 10,300 | — | — |
| 2004-06-04 | $23.10 | $25.98 | 5,000 | — | — |
| 2004-06-03 | $22.25 | $25.03 | 4,000 | — | — |
| 2004-06-02 | $22.46 | $25.26 | 7,800 | — | — |
| 2004-06-01 | $22.60 | $25.42 | 6,400 | — | — |
| 2004-05-28 | $21.79 | $24.51 | 7,300 | — | — |
| 2004-05-27 | $22.00 | $24.75 | 2,100 | — | — |
| 2004-05-26 | $21.61 | $24.31 | 2,900 | — | — |
| 2004-05-25 | $21.86 | $24.59 | 7,900 | — | — |
| 2004-05-24 | $21.99 | $24.74 | 4,100 | — | — |
| 2004-05-21 | $21.00 | $23.62 | 6,400 | — | — |
| 2004-05-20 | $20.55 | $23.12 | 9,600 | — | — |
| 2004-05-19 | $21.06 | $23.69 | 8,000 | — | — |
| 2004-05-18 | $22.00 | $24.75 | 24,000 | — | — |
| 2004-05-17 | $21.84 | $24.57 | 9,200 | — | — |
| 2004-05-14 | $22.00 | $24.75 | 3,400 | — | — |
| 2004-05-13 | $21.90 | $24.63 | 6,600 | — | — |
| 2004-05-12 | $22.46 | $25.26 | 9,700 | — | — |
| 2004-05-11 | $22.44 | $25.24 | 3,100 | — | — |
| 2004-05-10 | $22.56 | $25.38 | 4,600 | — | — |
| 2004-05-07 | $22.56 | $25.38 | 9,100 | — | — |
| 2004-05-06 | $23.25 | $26.15 | 18,700 | — | — |
| 2004-05-05 | $23.33 | $26.24 | 2,400 | — | — |
| 2004-05-04 | $23.25 | $26.15 | 5,900 | — | — |
| 2004-05-03 | $23.30 | $26.21 | 8,200 | — | — |
| 2004-04-30 | $23.30 | $26.21 | 9,900 | — | — |
| 2004-04-29 | $23.34 | $26.25 | 13,900 | — | — |
| 2004-04-28 | $23.00 | $25.87 | 16,000 | — | — |
| 2004-04-27 | $23.94 | $26.93 | 6,300 | — | — |
| 2004-04-26 | $23.94 | $26.93 | 8,200 | — | — |
| 2004-04-23 | $23.52 | $26.46 | 2,800 | — | — |
| 2004-04-22 | $24.35 | $27.39 | 8,500 | — | — |
| 2004-04-21 | $23.92 | $26.91 | 5,500 | — | — |
| 2004-04-20 | $23.62 | $26.57 | 9,800 | — | — |
| 2004-04-19 | $24.26 | $27.29 | 8,300 | — | — |
| 2004-04-16 | $24.45 | $27.50 | 5,600 | — | — |
| 2004-04-15 | $24.67 | $27.75 | 7,100 | — | — |
| 2004-04-14 | $24.55 | $27.62 | 10,700 | — | — |
| 2004-04-13 | $24.81 | $27.91 | 15,600 | — | — |
| 2004-04-12 | $24.95 | $28.07 | 4,700 | — | — |
| 2004-04-08 | $24.91 | $28.02 | 13,700 | — | — |
| 2004-04-07 | $25.12 | $28.26 | 4,000 | — | — |
| 2004-04-06 | $24.77 | $27.86 | 16,700 | — | — |
| 2004-04-05 | $24.86 | $27.96 | 37,300 | — | — |
| 2004-04-02 | $24.00 | $27.00 | 25,800 | — | — |
| 2004-04-01 | $23.97 | $26.96 | 11,500 | — | — |
| 2004-03-31 | $22.94 | $25.80 | 7,100 | — | — |
| 2004-03-30 | $22.99 | $25.86 | 2,000 | — | — |
| 2004-03-29 | $23.00 | $25.87 | 6,200 | — | — |
| 2004-03-26 | $22.50 | $25.31 | 10,700 | — | — |
| 2004-03-25 | $23.00 | $25.87 | 4,600 | — | — |
| 2004-03-24 | $22.10 | $24.86 | 6,200 | — | — |
| 2004-03-23 | $22.46 | $25.26 | 4,800 | — | — |
| 2004-03-22 | $22.00 | $24.75 | 15,200 | — | — |
| 2004-03-19 | $22.10 | $24.86 | 59,200 | — | — |
| 2004-03-18 | $22.17 | $24.94 | 7,300 | — | — |
| 2004-03-17 | $21.95 | $24.51 | 33,700 | — | — |
| 2004-03-16 | $21.09 | $23.55 | 8,000 | — | — |
| 2004-03-15 | $21.26 | $23.74 | 8,600 | — | — |
| 2004-03-12 | $22.12 | $24.70 | 6,300 | — | — |
| 2004-03-11 | $21.35 | $23.84 | 3,200 | — | — |
| 2004-03-10 | $21.50 | $24.01 | 4,100 | — | — |
| 2004-03-09 | $21.57 | $24.09 | 9,400 | — | — |
| 2004-03-08 | $21.91 | $24.47 | 25,200 | — | — |
| 2004-03-05 | $22.28 | $24.88 | 2,600 | — | — |
| 2004-03-04 | $22.10 | $24.68 | 32,100 | — | — |
| 2004-03-03 | $22.23 | $24.82 | 24,800 | — | — |
| 2004-03-02 | $22.50 | $25.13 | 1,800 | — | — |
| 2004-03-01 | $23.16 | $25.86 | 4,300 | — | — |
| 2004-02-27 | $22.30 | $24.90 | 8,900 | — | — |
| 2004-02-26 | $22.89 | $25.56 | 6,500 | — | — |
| 2004-02-25 | $22.94 | $25.62 | 3,400 | — | — |
| 2004-02-24 | $22.98 | $25.66 | 3,700 | — | — |
| 2004-02-23 | $22.97 | $25.65 | 8,200 | — | — |
| 2004-02-20 | $23.23 | $25.94 | 10,400 | — | — |
| 2004-02-19 | $23.53 | $26.28 | 10,000 | — | — |
| 2004-02-18 | $24.08 | $26.89 | 3,700 | — | — |
| 2004-02-17 | $24.15 | $26.97 | 5,500 | — | — |
| 2004-02-13 | $24.05 | $26.86 | 3,800 | — | — |
| 2004-02-12 | $24.10 | $26.91 | 12,200 | — | — |
| 2004-02-11 | $24.80 | $27.69 | 2,700 | — | — |
| 2004-02-10 | $25.02 | $27.94 | 3,200 | — | — |
| 2004-02-09 | $24.26 | $27.09 | 300 | — | — |
| 2004-02-06 | $23.87 | $26.66 | 2,800 | — | — |
| 2004-02-05 | $24.10 | $26.91 | 8,100 | — | — |
| 2004-02-04 | $23.80 | $26.58 | 15,200 | — | — |
| 2004-02-03 | $24.99 | $27.91 | 3,800 | — | — |
| 2004-02-02 | $24.91 | $27.82 | 1,700 | — | — |
| 2004-01-30 | $25.16 | $28.10 | 1,800 | — | — |
| 2004-01-29 | $25.03 | $27.95 | 9,700 | — | — |
| 2004-01-28 | $26.08 | $29.12 | 3,700 | — | — |
| 2004-01-27 | $26.15 | $29.20 | 28,200 | — | — |
| 2004-01-26 | $26.98 | $30.13 | 25,900 | — | — |
| 2004-01-23 | $26.50 | $29.59 | 7,800 | — | — |
| 2004-01-22 | $26.50 | $29.59 | 24,300 | — | — |
| 2004-01-21 | $28.35 | $31.66 | 34,800 | — | — |
| 2004-01-20 | $29.03 | $32.42 | 12,300 | — | — |
| 2004-01-16 | $28.72 | $32.07 | 7,600 | — | — |
| 2004-01-15 | $28.08 | $31.36 | 5,500 | — | — |
| 2004-01-14 | $28.15 | $31.43 | 5,500 | — | — |
| 2004-01-13 | $27.98 | $31.24 | 4,000 | — | — |
| 2004-01-12 | $27.67 | $30.90 | 19,400 | — | — |
| 2004-01-09 | $27.07 | $30.23 | 3,400 | — | — |
| 2004-01-08 | $28.35 | $31.66 | 3,900 | — | — |
| 2004-01-07 | $27.24 | $30.42 | 3,000 | — | — |
| 2004-01-06 | $28.15 | $31.43 | 5,100 | — | — |
| 2004-01-05 | $28.55 | $31.88 | 4,700 | — | — |
| 2004-01-02 | $27.33 | $30.52 | 12,100 | — | — |